Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1984
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1984-12-31 | $9.70 | $9.76 | 55,200 | — | — |
| 1984-12-28 | $9.72 | $9.77 | 199,200 | — | — |
| 1984-12-27 | $9.69 | $9.74 | 36,800 | — | — |
| 1984-12-26 | $9.77 | $9.82 | 104,800 | — | — |
| 1984-12-24 | $9.63 | $9.68 | 44,800 | — | — |
| 1984-12-21 | $9.56 | $9.62 | 92,800 | — | — |
| 1984-12-20 | $9.69 | $9.74 | 153,600 | — | — |
| 1984-12-19 | $9.59 | $9.65 | 268,000 | — | — |
| 1984-12-18 | $9.47 | $9.52 | 336,000 | — | — |
| 1984-12-17 | $9.19 | $9.24 | 143,200 | — | — |
| 1984-12-14 | $9.00 | $9.05 | 282,400 | — | — |
| 1984-12-13 | $8.91 | $8.96 | 44,800 | — | — |
| 1984-12-12 | $8.94 | $8.99 | 30,400 | — | — |
| 1984-12-11 | $9.03 | $9.08 | 32,800 | — | — |
| 1984-12-10 | $8.89 | $8.94 | 78,400 | — | — |
| 1984-12-07 | $8.98 | $9.03 | 236,000 | — | — |
| 1984-12-06 | $9.08 | $9.13 | 225,600 | — | — |
| 1984-12-05 | $8.88 | $8.92 | 275,200 | — | — |
| 1984-12-04 | $9.06 | $9.11 | 92,000 | — | — |
| 1984-12-03 | $9.13 | $9.18 | 336,800 | — | — |
| 1984-11-30 | $9.28 | $9.33 | 157,600 | — | — |
| 1984-11-29 | $9.34 | $9.40 | 488,000 | — | — |
| 1984-11-28 | $9.38 | $9.43 | 409,600 | — | — |
| 1984-11-27 | $9.58 | $9.63 | 173,600 | — | — |
| 1984-11-26 | $9.63 | $9.68 | 60,800 | — | — |
| 1984-11-23 | $9.69 | $9.74 | 67,200 | — | — |
| 1984-11-21 | $9.56 | $9.62 | 303,200 | — | — |
| 1984-11-20 | $9.56 | $9.62 | 125,600 | — | — |
| 1984-11-19 | $9.50 | $9.55 | 147,200 | — | — |
| 1984-11-16 | $9.53 | $9.58 | 342,400 | — | — |
| 1984-11-15 | $9.44 | $9.49 | 245,600 | — | — |
| 1984-11-14 | $9.33 | $9.38 | 196,800 | — | — |
| 1984-11-13 | $9.38 | $9.43 | 307,200 | — | — |
| 1984-11-12 | $9.53 | $9.58 | 120,000 | — | — |
| 1984-11-09 | $9.72 | $9.77 | 257,600 | — | — |
| 1984-11-08 | $9.78 | $9.84 | 460,800 | — | — |
| 1984-11-07 | $9.63 | $9.68 | 240,800 | — | — |
| 1984-11-06 | $9.44 | $9.49 | 160,800 | — | — |
| 1984-11-05 | $9.39 | $9.44 | 63,200 | — | — |
| 1984-11-02 | $9.47 | $9.52 | 356,800 | — | — |
| 1984-11-01 | $9.56 | $9.62 | 368,800 | — | — |
| 1984-10-31 | $9.22 | $9.27 | 67,200 | — | — |
| 1984-10-30 | $9.30 | $9.35 | 45,600 | — | — |
| 1984-10-29 | $9.23 | $9.29 | 124,000 | — | — |
| 1984-10-26 | $9.41 | $9.46 | 231,200 | — | — |
| 1984-10-25 | $9.31 | $9.36 | 172,000 | — | — |
| 1984-10-24 | $9.28 | $9.33 | 360,000 | — | — |
| 1984-10-23 | $9.00 | $9.05 | 53,600 | — | — |
| 1984-10-22 | $9.02 | $9.07 | 122,400 | — | — |
| 1984-10-19 | $8.95 | $9.00 | 213,600 | — | — |
| 1984-10-18 | $9.20 | $9.25 | 288,800 | — | — |
| 1984-10-17 | $8.72 | $8.77 | 232,800 | — | — |
| 1984-10-16 | $8.81 | $8.86 | 168,800 | — | — |
| 1984-10-15 | $8.95 | $9.00 | 48,800 | — | — |
| 1984-10-12 | $8.81 | $8.86 | 205,600 | — | — |
| 1984-10-11 | $8.66 | $8.70 | 84,800 | — | — |
| 1984-10-10 | $8.53 | $8.58 | 365,600 | — | — |
| 1984-10-09 | $8.64 | $8.69 | 223,200 | — | — |
| 1984-10-08 | $8.64 | $8.69 | 164,800 | — | — |
| 1984-10-05 | $8.78 | $8.83 | 69,600 | — | — |
| 1984-10-04 | $8.81 | $8.86 | 789,600 | — | — |
| 1984-10-03 | $8.88 | $8.92 | 578,400 | — | — |
| 1984-10-02 | $8.95 | $9.00 | 270,400 | — | — |
| 1984-10-01 | $9.00 | $9.05 | 141,600 | — | — |
| 1984-09-28 | $9.11 | $9.16 | 105,600 | — | — |
| 1984-09-27 | $9.20 | $9.25 | 279,200 | — | — |
| 1984-09-26 | $9.17 | $9.22 | 128,800 | — | — |
| 1984-09-25 | $9.31 | $9.36 | 192,800 | — | — |
| 1984-09-24 | $9.28 | $9.33 | 242,400 | — | — |
| 1984-09-21 | $9.20 | $9.25 | 288,800 | — | — |
| 1984-09-20 | $8.88 | $8.92 | 854,400 | — | — |
| 1984-09-19 | $8.95 | $9.00 | 257,600 | — | — |
| 1984-09-18 | $9.41 | $9.46 | 92,800 | — | — |
| 1984-09-17 | $9.44 | $9.49 | 228,800 | — | — |
| 1984-09-14 | $9.45 | $9.51 | 680,000 | — | — |
| 1984-09-13 | $9.45 | $9.51 | 293,600 | — | — |
| 1984-09-12 | $9.39 | $9.44 | 348,000 | — | — |
| 1984-09-11 | $9.41 | $9.46 | 190,400 | — | — |
| 1984-09-10 | $9.31 | $9.36 | 119,200 | — | — |
| 1984-09-07 | $9.34 | $9.40 | 51,200 | — | — |
| 1984-09-06 | $9.38 | $9.43 | 196,800 | — | — |
| 1984-09-05 | $9.34 | $9.40 | 132,000 | — | — |
| 1984-09-04 | $9.48 | $9.54 | 780,000 | — | — |
| 1984-08-31 | $9.41 | $9.46 | 247,200 | — | — |
| 1984-08-30 | $9.50 | $9.55 | 128,800 | — | — |
| 1984-08-29 | $9.78 | $9.84 | 67,200 | — | — |
| 1984-08-28 | $9.67 | $9.73 | 220,800 | — | — |
| 1984-08-27 | $9.34 | $9.40 | 191,200 | — | — |
| 1984-08-24 | $9.59 | $9.65 | 32,800 | — | — |
| 1984-08-23 | $9.72 | $9.77 | 404,000 | — | — |
| 1984-08-22 | $9.91 | $9.96 | 169,600 | — | — |
| 1984-08-21 | $9.84 | $9.90 | 310,400 | — | — |
| 1984-08-20 | $9.70 | $9.76 | 193,600 | — | — |
| 1984-08-17 | $9.61 | $9.66 | 244,800 | — | — |
| 1984-08-16 | $9.53 | $9.58 | 506,400 | — | — |
| 1984-08-15 | $9.45 | $9.51 | 191,200 | — | — |
| 1984-08-14 | $9.41 | $9.46 | 584,000 | — | — |
| 1984-08-13 | $9.38 | $9.43 | 59,200 | — | — |
| 1984-08-10 | $9.30 | $9.35 | 548,000 | — | — |
| 1984-08-09 | $9.38 | $9.43 | 285,600 | — | — |
| 1984-08-08 | $9.20 | $9.25 | 440,800 | — | — |
| 1984-08-07 | $9.19 | $9.24 | 796,000 | — | — |
| 1984-08-06 | $9.20 | $9.25 | 776,000 | — | — |
| 1984-08-03 | $9.25 | $9.30 | 713,600 | — | — |
| 1984-08-02 | $8.61 | $8.66 | 940,800 | — | — |
| 1984-08-01 | $8.28 | $8.33 | 381,600 | — | — |
| 1984-07-31 | $8.00 | $8.04 | 99,200 | — | — |
| 1984-07-30 | $8.08 | $8.12 | 112,000 | — | — |
| 1984-07-27 | $8.09 | $8.14 | 327,200 | — | — |
| 1984-07-26 | $7.81 | $7.86 | 636,000 | — | — |
| 1984-07-25 | $7.70 | $7.75 | 276,000 | — | — |
| 1984-07-24 | $8.00 | $8.04 | 92,800 | — | — |
| 1984-07-23 | $8.41 | $8.45 | 153,600 | — | — |
| 1984-07-20 | $8.48 | $8.53 | 84,800 | — | — |
| 1984-07-19 | $8.53 | $8.58 | 107,200 | — | — |
| 1984-07-18 | $8.42 | $8.47 | 33,600 | — | — |
| 1984-07-17 | $8.41 | $8.45 | 77,600 | — | — |
| 1984-07-16 | $8.44 | $8.48 | 134,400 | — | — |
| 1984-07-13 | $8.30 | $8.34 | 140,000 | — | — |
| 1984-07-12 | $8.31 | $8.36 | 129,600 | — | — |
| 1984-07-11 | $8.50 | $8.55 | 60,800 | — | — |
| 1984-07-10 | $8.44 | $8.48 | 42,400 | — | — |
| 1984-07-09 | $8.41 | $8.45 | 83,200 | — | — |
| 1984-07-06 | $8.48 | $8.53 | 92,000 | — | — |
| 1984-07-05 | $8.34 | $8.39 | 436,800 | — | — |
| 1984-07-03 | $8.75 | $8.80 | 189,600 | — | — |
| 1984-07-02 | $8.63 | $8.67 | 329,600 | — | — |
| 1984-06-29 | $8.98 | $9.03 | 97,600 | — | — |
| 1984-06-28 | $9.19 | $9.24 | 92,000 | — | — |
| 1984-06-27 | $9.13 | $9.18 | 204,800 | — | — |
| 1984-06-26 | $9.23 | $9.29 | 70,400 | — | — |
| 1984-06-25 | $9.33 | $9.38 | 244,800 | — | — |
| 1984-06-22 | $9.38 | $9.43 | 409,600 | — | — |
| 1984-06-21 | $9.25 | $9.30 | 632,800 | — | — |
| 1984-06-20 | $8.78 | $8.83 | 181,600 | — | — |
| 1984-06-19 | $8.86 | $8.91 | 148,000 | — | — |
| 1984-06-18 | $8.88 | $8.92 | 283,200 | — | — |
| 1984-06-15 | $8.58 | $8.63 | 48,800 | — | — |
| 1984-06-14 | $8.38 | $8.42 | 128,800 | — | — |
| 1984-06-13 | $8.44 | $8.48 | 36,800 | — | — |
| 1984-06-12 | $8.42 | $8.47 | 80,800 | — | — |
| 1984-06-11 | $8.47 | $8.52 | 146,400 | — | — |
| 1984-06-08 | $8.53 | $8.58 | 120,800 | — | — |
| 1984-06-07 | $8.59 | $8.64 | 227,200 | — | — |
| 1984-06-06 | $8.69 | $8.74 | 157,600 | — | — |
| 1984-06-05 | $8.44 | $8.48 | 190,400 | — | — |
| 1984-06-04 | $8.59 | $8.64 | 440,000 | — | — |
| 1984-06-01 | $8.45 | $8.50 | 304,000 | — | — |
| 1984-05-31 | $8.23 | $8.28 | 211,200 | — | — |
| 1984-05-30 | $8.25 | $8.30 | 238,400 | — | — |
| 1984-05-29 | $8.27 | $8.31 | 96,800 | — | — |
| 1984-05-25 | $8.38 | $8.42 | 463,200 | — | — |
| 1984-05-24 | $8.09 | $8.14 | 771,200 | — | — |
| 1984-05-23 | $8.34 | $8.39 | 84,000 | — | — |
| 1984-05-22 | $8.63 | $8.67 | 315,200 | — | — |
| 1984-05-21 | $8.80 | $8.85 | 316,000 | — | — |
| 1984-05-18 | $8.91 | $8.96 | 796,000 | — | — |
| 1984-05-17 | $9.28 | $9.33 | 158,400 | — | — |
| 1984-05-16 | $9.53 | $9.58 | 707,200 | — | — |
| 1984-05-15 | $9.44 | $9.49 | 227,200 | — | — |
| 1984-05-14 | $9.34 | $9.40 | 102,400 | — | — |
| 1984-05-11 | $9.34 | $9.40 | 1,594,400 | — | — |
| 1984-05-10 | $9.63 | $9.68 | 314,400 | — | — |
| 1984-05-09 | $10.17 | $10.23 | 329,600 | — | — |
| 1984-05-08 | $10.38 | $10.43 | 578,400 | — | — |
| 1984-05-07 | $10.17 | $10.23 | 323,200 | — | — |
| 1984-05-04 | $10.25 | $10.31 | 165,600 | — | — |
| 1984-05-03 | $10.44 | $10.50 | 264,800 | — | — |
| 1984-05-02 | $10.73 | $10.79 | 761,600 | — | — |
| 1984-05-01 | $10.88 | $10.94 | 1,560,000 | — | — |
| 1984-04-30 | $10.00 | $10.06 | 260,800 | — | — |
| 1984-04-27 | $10.14 | $10.20 | 313,600 | — | — |
| 1984-04-26 | $9.81 | $9.87 | 216,800 | — | — |
| 1984-04-25 | $9.66 | $9.71 | 126,400 | — | — |
| 1984-04-24 | $9.63 | $9.68 | 268,800 | — | — |
| 1984-04-23 | $9.75 | $9.80 | 240,000 | — | — |
| 1984-04-19 | $9.81 | $9.87 | 85,600 | — | — |
| 1984-04-18 | $9.83 | $9.88 | 514,400 | — | — |
| 1984-04-17 | $9.72 | $9.77 | 183,200 | — | — |
| 1984-04-16 | $9.73 | $9.79 | 136,800 | — | — |
| 1984-04-13 | $9.80 | $9.85 | 124,000 | — | — |
| 1984-04-12 | $9.59 | $9.65 | 148,000 | — | — |
| 1984-04-11 | $9.72 | $9.77 | 30,400 | — | — |
| 1984-04-10 | $9.70 | $9.76 | 65,600 | — | — |
| 1984-04-09 | $9.66 | $9.71 | 68,000 | — | — |
| 1984-04-06 | $9.64 | $9.69 | 271,200 | — | — |
| 1984-04-05 | $9.75 | $9.80 | 867,200 | — | — |
| 1984-04-04 | $9.73 | $9.79 | 317,600 | — | — |
| 1984-04-03 | $9.56 | $9.62 | 441,600 | — | — |
| 1984-04-02 | $9.42 | $9.47 | 235,200 | — | — |
| 1984-03-30 | $9.47 | $9.52 | 83,200 | — | — |
| 1984-03-29 | $9.50 | $9.55 | 901,600 | — | — |
| 1984-03-28 | $9.52 | $9.57 | 212,800 | — | — |
| 1984-03-27 | $9.47 | $9.52 | 84,800 | — | — |
| 1984-03-26 | $9.64 | $9.69 | 45,600 | — | — |
| 1984-03-23 | $9.72 | $9.77 | 145,600 | — | — |
| 1984-03-22 | $9.64 | $9.69 | 311,200 | — | — |
| 1984-03-21 | $9.94 | $9.99 | 616,800 | — | — |
| 1984-03-20 | $9.75 | $9.80 | 393,600 | — | — |
| 1984-03-19 | $9.50 | $9.55 | 124,000 | — | — |
| 1984-03-16 | $9.66 | $9.71 | 735,200 | — | — |
| 1984-03-15 | $9.44 | $9.49 | 166,400 | — | — |
| 1984-03-14 | $9.48 | $9.54 | 839,200 | — | — |
| 1984-03-13 | $9.56 | $9.62 | 228,000 | — | — |
| 1984-03-12 | $9.28 | $9.33 | 89,600 | — | — |
| 1984-03-09 | $9.22 | $9.27 | 112,800 | — | — |
| 1984-03-08 | $9.34 | $9.40 | 358,400 | — | — |
| 1984-03-07 | $9.25 | $9.30 | 113,600 | — | — |
| 1984-03-06 | $9.44 | $9.49 | 299,200 | — | — |
| 1984-03-05 | $9.41 | $9.46 | 236,800 | — | — |
| 1984-03-02 | $9.75 | $9.80 | 447,200 | — | — |
| 1984-03-01 | $9.63 | $9.68 | 187,200 | — | — |
| 1984-02-29 | $9.38 | $9.43 | 714,400 | — | — |
| 1984-02-28 | $9.03 | $9.08 | 771,200 | — | — |
| 1984-02-27 | $9.03 | $9.08 | 312,000 | — | — |
| 1984-02-24 | $8.69 | $8.74 | 553,600 | — | — |
| 1984-02-23 | $8.75 | $8.80 | 174,400 | — | — |
| 1984-02-22 | $9.13 | $9.18 | 117,600 | — | — |
| 1984-02-21 | $9.14 | $9.19 | 56,800 | — | — |
| 1984-02-17 | $9.31 | $9.36 | 61,600 | — | — |
| 1984-02-16 | $9.41 | $9.46 | 104,000 | — | — |
| 1984-02-15 | $9.50 | $9.55 | 512,000 | — | — |
| 1984-02-14 | $9.50 | $9.55 | 295,200 | — | — |
| 1984-02-13 | $9.38 | $9.43 | 193,600 | — | — |
| 1984-02-10 | $9.59 | $9.65 | 440,000 | — | — |
| 1984-02-09 | $9.42 | $9.47 | 468,800 | — | — |
| 1984-02-08 | $9.09 | $9.14 | 384,800 | — | — |
| 1984-02-07 | $9.00 | $9.05 | 948,800 | — | — |
| 1984-02-06 | $9.19 | $9.24 | 665,600 | — | — |
| 1984-02-03 | $9.31 | $9.36 | 152,800 | — | — |
| 1984-02-02 | $9.53 | $9.58 | 985,600 | — | — |
| 1984-02-01 | $9.45 | $9.51 | 308,000 | — | — |
| 1984-01-31 | $9.44 | $9.49 | 451,200 | — | — |
| 1984-01-30 | $9.19 | $9.24 | 293,600 | — | — |
| 1984-01-27 | $9.53 | $9.58 | 284,800 | — | — |
| 1984-01-26 | $9.41 | $9.46 | 145,600 | — | — |
| 1984-01-25 | $9.63 | $9.68 | 207,200 | — | — |
| 1984-01-24 | $9.58 | $9.63 | 35,200 | — | — |
| 1984-01-23 | $9.55 | $9.60 | 96,000 | — | — |
| 1984-01-20 | $9.73 | $9.79 | 107,200 | — | — |
| 1984-01-19 | $9.69 | $9.74 | 508,000 | — | — |
| 1984-01-18 | $9.48 | $9.54 | 1,150,400 | — | — |
| 1984-01-17 | $9.44 | $9.49 | 772,000 | — | — |
| 1984-01-16 | $9.61 | $9.66 | 101,600 | — | — |
| 1984-01-13 | $9.59 | $9.65 | 281,600 | — | — |
| 1984-01-12 | $9.58 | $9.63 | 287,200 | — | — |
| 1984-01-11 | $9.66 | $9.71 | 491,200 | — | — |
| 1984-01-10 | $9.83 | $9.88 | 502,400 | — | — |
| 1984-01-09 | $9.78 | $9.84 | 24,800 | — | — |
| 1984-01-06 | $9.94 | $9.99 | 95,200 | — | — |
| 1984-01-05 | $9.97 | $10.02 | 322,400 | — | — |
| 1984-01-04 | $9.97 | $10.02 | 504,800 | — | — |
| 1984-01-03 | $10.03 | $10.09 | 236,800 | — | — |